中远海发 sh.601866
2.61
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.61 | 2.63 | 2.58 | 2.61 | +0.38% | 2.68 | 1.05% |
| 2025-09-15 | 2.59 | 2.65 | 2.58 | 2.60 | +0.77% | 3.38 | 1.32% |
| 2025-09-12 | 2.56 | 2.62 | 2.56 | 2.58 | +0.39% | 3.74 | 1.47% |
| 2025-09-11 | 2.53 | 2.57 | 2.52 | 2.57 | +1.17% | 2.35 | 0.94% |
| 2025-09-10 | 2.55 | 2.56 | 2.52 | 2.54 | -0.39% | 1.89 | 0.76% |
| 2025-09-09 | 2.55 | 2.58 | 2.53 | 2.55 | -0.39% | 2.98 | 1.19% |
| 2025-09-08 | 2.48 | 2.58 | 2.47 | 2.56 | +3.61% | 5.86 | 2.34% |
| 2025-09-05 | 2.46 | 2.48 | 2.44 | 2.47 | +0.40% | 2.26 | 0.93% |
| 2025-09-04 | 2.48 | 2.48 | 2.45 | 2.46 | -0.40% | 2.27 | 0.94% |
| 2025-09-03 | 2.52 | 2.52 | 2.47 | 2.47 | -1.97% | 2.22 | 0.91% |
| 2025-09-02 | 2.51 | 2.57 | 2.50 | 2.52 | +0.79% | 3.37 | 1.36% |
| 2025-09-01 | 2.52 | 2.53 | 2.49 | 2.50 | -0.40% | 2.37 | 0.96% |
| 2025-08-29 | 2.52 | 2.55 | 2.50 | 2.51 | -0.39% | 2.94 | 1.18% |
| 2025-08-28 | 2.50 | 2.56 | 2.46 | 2.52 | +0.79% | 3.26 | 1.32% |
| 2025-08-27 | 2.56 | 2.57 | 2.49 | 2.50 | -2.70% | 3.22 | 1.29% |
| 2025-08-26 | 2.56 | 2.57 | 2.54 | 2.57 | +0.39% | 2.61 | 1.04% |
| 2025-08-25 | 2.55 | 2.57 | 2.54 | 2.56 | +0.39% | 3.76 | 1.50% |
| 2025-08-22 | 2.51 | 2.56 | 2.50 | 2.55 | +1.18% | 3.26 | 1.31% |
| 2025-08-21 | 2.50 | 2.54 | 2.50 | 2.52 | +0.40% | 2.47 | 1.00% |
| 2025-08-20 | 2.48 | 2.51 | 2.46 | 2.51 | +1.20% | 2.51 | 1.03% |